News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.509510869565 | 29.44 | 30.95 | 28.975 | 4141656 | 30.05270009 | CS |
| 4 | -3.1 | -9.48302233099 | 32.69 | 33.43 | 28.975 | 3458892 | 31.02634774 | CS |
| 12 | -3.4 | -10.3061533798 | 32.99 | 36.275 | 28.975 | 3322109 | 32.97529943 | CS |
| 26 | 6.8 | 29.8376480913 | 22.79 | 36.275 | 20.56 | 4202971 | 29.13055481 | CS |
| 52 | 5.5 | 22.8310502283 | 24.09 | 36.275 | 20.1 | 4577200 | 27.01374724 | CS |
| 156 | 15.89 | 115.98540146 | 13.7 | 48.8 | 10.91 | 6212613 | 27.18167819 | CS |
| 260 | 25.14 | 564.943820225 | 4.45 | 48.8 | 0.638 | 8015401 | 14.94828232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 29.59 | 0.39 | 1.34 | 29.37 | 29.79 | 28.975 | 3344977 |
| 1721947200 | 29.2 | -0.64 | -2.14 | 29.83 | 30.1 | 29.18 | 3973173 |
| 1721860800 | 29.84 | -0.62 | -2.04 | 30.55 | 30.73 | 29.8 | 3989139 |
| 1721774400 | 30.46 | -0.34 | -1.10 | 30.69 | 30.83 | 30.16 | 4175528 |
| 1721688000 | 30.8 | 1.11 | 3.74 | 29.89 | 30.95 | 29.46 | 3319662 |
| 1721428800 | 29.69 | 0.22 | 0.75 | 29.27 | 29.7 | 29.15 | 3295020 |
| 1721342400 | 29.47 | -0.34 | -1.14 | 29.89 | 29.95 | 29.16 | 5052410 |
| 1721256000 | 29.81 | -1.84 | -5.81 | 31.4676 | 31.735 | 29.76 | 7625774 |
| 1721169600 | 31.65 | -0.34 | -1.06 | 32.03 | 32.17 | 31.27 | 3767825 |
| 1721083200 | 31.99 | -0.57 | -1.75 | 32.74 | 32.74 | 31.37 | 4785887 |
| 1720824000 | 32.56 | 0.08 | 0.25 | 32.72 | 32.729999 | 32.189999 | 2228893 |
| 1720737600 | 32.479999 | 0.46 | 1.44 | 32.369999 | 32.819899 | 32.04 | 2185691 |
| 1720651200 | 32.02 | -0.46 | -1.42 | 32.479999 | 32.57 | 31.79 | 2555349 |
| 1720564800 | 32.479999 | -0.32 | -0.98 | 32.61 | 32.72 | 32.049999 | 2772740 |
| 1720478400 | 32.799999 | 0.19 | 0.58 | 32.799999 | 33.159999 | 32.4 | 1962987 |
| 1720219200 | 32.61 | -0.69 | -2.07 | 33.14 | 33.33 | 32.435 | 1470872 |
| 1720040640 | 33.299999 | 0.44 | 1.34 | 33 | 33.43 | 32.86 | 1640053 |
| 1719960000 | 32.86 | 0.73 | 2.27 | 32.38 | 32.88 | 32.159999 | 2353943 |
| 1719873600 | 32.13 | -0.5 | -1.53 | 32.689999 | 32.725 | 31.95 | 3057862 |
| 1719614400 | 32.63 | 0.01 | 0.03 | 32.95 | 33.27 | 32.21 | 4492243 |
| 1719528000 | 32.619999 | -0.27 | -0.82 | 33.03 | 33.21 | 32.18 | 2438453 |
| 1719441600 | 32.89 | -0.62 | -1.85 | 33.39 | 33.39 | 32.63 | 2503115 |
| 1719355200 | 33.509999 | 0.02 | 0.06 | 33.24 | 33.82 | 32.92 | 2982934 |
| 1719268800 | 33.49 | 1.06 | 3.27 | 32.56 | 33.77 | 32.42 | 3542981 |
| 1719009600 | 32.43 | -0.04 | -0.12 | 32.49 | 32.79 | 32 | 6619873 |
| 1718923200 | 32.47 | -0.33 | -1.01 | 32.619999 | 33.189999 | 32.38 | 3647622 |
| 1718750400 | 32.799999 | 0.25 | 0.77 | 32.64 | 32.979999 | 32.38 | 3639929 |
| 1718664000 | 32.549999 | -0.61 | -1.84 | 33.159999 | 33.32 | 32.259999 | 3964120 |
| 1718404800 | 33.159999 | -0.95 | -2.79 | 33.9 | 33.98 | 32.935 | 3435376 |
| 1718318400 | 34.11 | -0.75 | -2.15 | 34.7 | 35 | 33.75 | 2750169 |
| 1718232000 | 34.86 | -0.51 | -1.44 | 35.66 | 35.69 | 34.64 | 2851801 |
| 1718145600 | 35.37 | 0.15 | 0.43 | 35.05 | 35.59 | 34.81 | 2753269 |
| 1718059200 | 35.22 | 1.2 | 3.53 | 34.22 | 35.495 | 34.11 | 2982714 |
| 1717800000 | 34.02 | -0.05 | -0.15 | 33.66 | 34.345 | 33.62 | 1893563 |
| 1717713600 | 34.07 | -0.35 | -1.02 | 34.46 | 34.72 | 33.78 | 1675945 |
| 1717627200 | 34.42 | 0.71 | 2.11 | 33.81 | 34.64 | 33.78 | 2446182 |
| 1717540800 | 33.71 | -1.4 | -3.99 | 34.67 | 34.67 | 33 | 4163065 |
| 1717454400 | 35.11 | -0.52 | -1.46 | 36.15 | 36.275 | 34.65 | 4151523 |
| 1717195200 | 35.63 | 0.52 | 1.48 | 35.28 | 35.7882 | 34.79 | 3732428 |
| 1717108800 | 35.11 | 0.88 | 2.57 | 34.24 | 35.26 | 34.05 | 4397682 |
| 1717022400 | 34.23 | -0.45 | -1.30 | 34.49 | 34.66 | 33.865 | 2823056 |
| 1716936000 | 34.68 | 1.4 | 4.21 | 33.38 | 34.81 | 33.36 | 3129565 |
| 1716590400 | 33.28 | -0.23 | -0.69 | 33.52 | 33.93 | 33.195 | 3074591 |
| 1716504000 | 33.509999 | -0.6 | -1.76 | 34.68 | 34.71 | 33.34 | 2381016 |
| 1716417600 | 34.11 | -0.27 | -0.79 | 34.11 | 34.42 | 33.439999 | 3427535 |
| 1716331200 | 34.38 | -1.14 | -3.21 | 35.09 | 35.5 | 34.34 | 3550382 |
| 1716244800 | 35.52 | 0.52 | 1.49 | 35.07 | 35.83 | 35.06 | 3355690 |
| 1715985600 | 35 | 0.85 | 2.49 | 34.56 | 35.0699 | 34.295 | 2713544 |
| 1715899200 | 34.15 | -0.17 | -0.50 | 34.41 | 34.98 | 34.15 | 1966889 |
| 1715812800 | 34.32 | 0.35 | 1.03 | 33.93 | 34.41 | 33.69 | 3097006 |
| 1715726400 | 33.97 | 0.52 | 1.55 | 33.299999 | 34.06 | 33.235 | 2970679 |
| 1715640000 | 33.45 | 0.13 | 0.39 | 33.46 | 33.68 | 33.125 | 2776585 |
| 1715380800 | 33.32 | -1.07 | -3.11 | 34.48 | 34.6 | 33.049999 | 3475434 |
| 1715294400 | 34.39 | 0.37 | 1.09 | 34.1 | 34.42 | 33.97 | 3030707 |
| 1715208000 | 34.02 | -0.33 | -0.96 | 34.16 | 34.65 | 33.92 | 3561524 |
| 1715121600 | 34.35 | 0.01 | 0.03 | 34.15 | 34.995 | 34.1201 | 4300480 |
| 1715035200 | 34.34 | 1.2 | 3.62 | 33.69 | 34.385 | 33.509999 | 3807043 |
| 1714776000 | 33.14 | 0.49 | 1.50 | 32.99 | 33.33 | 32.759999 | 3633068 |
| 1714689600 | 32.65 | -0.01 | -0.03 | 33.049999 | 33.049999 | 32.015 | 5813827 |
| 1714603200 | 32.659999 | -1.35 | -3.97 | 33.67 | 33.84 | 32.24 | 7115942 |
| 1714516800 | 34.01 | -0.29 | -0.85 | 34.59 | 34.69 | 33.74 | 6485787 |
| 1714430400 | 34.3 | 0.5 | 1.48 | 33.82 | 34.34 | 33.73 | 6731782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
